Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Svenska Handels ADR (OP: SVNLY )

4.520 +0.010 (+0.22%)
Streaming Delayed Price Updated: 3:33 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2021 6.960 6.981 5.684 6.130 210,354 -1.45(-19.13%)
Nov 29, 2021 6.630 13.95 6.190 7.580 194,291 +0.47(+6.61%)
Nov 26, 2021 6.510 8.000 6.210 7.110 79,262 +0.17(+2.45%)
Nov 24, 2021 6.550 7.570 6.550 6.940 124,731 +0.11(+1.61%)
Nov 23, 2021 6.600 7.170 6.380 6.830 144,757 +0.03(+0.44%)
Nov 22, 2021 6.500 6.850 6.310 6.800 170,259 +0.22(+3.34%)
Nov 19, 2021 6.150 6.690 6.150 6.580 101,029 +0.02(+0.31%)
Nov 18, 2021 6.650 6.650 6.510 6.560 200,441 -0.13(-1.87%)
Nov 17, 2021 6.250 6.790 6.249 6.685 108,094 +0.28(+4.45%)
Nov 16, 2021 6.100 6.500 6.100 6.400 105,298 +0.14(+2.24%)
Nov 15, 2021 5.820 6.430 5.820 6.260 75,276 +0.21(+3.47%)
Nov 12, 2021 6.036 6.330 6.010 6.050 74,084 -0.11(-1.79%)
Nov 11, 2021 6.020 6.250 5.880 6.160 161,425 +0.11(+1.82%)
Nov 10, 2021 6.081 6.050 84,274 -0.23(-3.66%)
Nov 09, 2021 6.120 6.330 6.070 6.280 80,711 +0.15(+2.49%)
Nov 08, 2021 6.170 6.200 6.060 6.128 73,416 -0.07(-1.17%)
Nov 05, 2021 5.810 6.220 5.810 6.200 53,347 +0.07(+1.14%)
Nov 04, 2021 6.070 6.170 5.970 6.130 114,403 +0.02(+0.33%)
Nov 03, 2021 6.000 6.160 5.990 6.110 95,336 +0.13(+2.17%)
Nov 02, 2021 5.750 6.030 5.750 5.980 69,645 -0.03(-0.50%)
Nov 01, 2021 5.950 5.870 5.870 6.010 57,983 +0.14(+2.39%)
Oct 29, 2021 5.938 5.970 5.700 5.870 231,542 -0.08(-1.34%)
Oct 28, 2021 5.940 5.990 5.880 5.950 51,700 +0.03(+0.55%)
Oct 27, 2021 5.890 6.020 5.810 5.918 77,559 -0.06(-1.05%)
Oct 26, 2021 5.870 5.980 49,756 +0.00(+0.00%)
Oct 25, 2021 5.948 6.040 5.880 5.980 80,669 -0.04(-0.66%)
Oct 22, 2021 5.770 6.110 5.770 6.020 34,216 +0.10(+1.69%)
Oct 21, 2021 5.860 5.940 5.860 5.920 59,104 -0.01(-0.17%)
Oct 20, 2021 5.830 5.990 5.830 5.930 119,893 -0.31(-4.89%)
Oct 19, 2021 6.170 6.330 6.170 6.235 85,451 +0.14(+2.21%)
Oct 18, 2021 6.100 6.110 6.062 6.100 139,145 +0.06(+0.99%)
Oct 15, 2021 6.040 6.070 6.010 6.040 148,875 +0.05(+0.83%)
Oct 14, 2021 6.000 6.010 5.975 5.990 61,422 +0.07(+1.18%)
Oct 13, 2021 5.845 5.920 5.820 5.920 85,165 +0.06(+1.02%)
Oct 12, 2021 5.820 5.890 5.810 5.860 167,558 +0.09(+1.56%)
Oct 11, 2021 5.825 5.840 5.770 5.770 242,655 -0.06(-1.03%)
Oct 08, 2021 5.780 5.830 5.780 5.830 247,659 +0.12(+2.10%)
Oct 07, 2021 5.750 5.750 5.700 5.710 449,689 +0.02(+0.35%)
Oct 06, 2021 5.665 5.700 5.630 5.690 123,947 +0.10(+1.79%)
Oct 05, 2021 5.555 5.620 5.540 5.590 137,273 +0.01(+0.27%)
Oct 04, 2021 5.610 5.670 5.555 5.575 84,797 -0.03(-0.62%)
Oct 01, 2021 5.550 5.620 5.547 5.610 93,725 +0.06(+1.08%)
Sep 30, 2021 5.580 5.590 5.520 5.550 166,108 +0.01(+0.18%)
Sep 29, 2021 5.510 5.560 5.510 5.540 195,015 +0.03(+0.54%)
Sep 28, 2021 5.570 5.570 5.510 5.510 323,861 -0.10(-1.78%)
Sep 27, 2021 5.610 5.650 5.580 5.610 75,452 +0.06(+1.08%)
Sep 24, 2021 5.540 5.580 5.540 5.550 66,986 -0.05(-0.89%)
Sep 23, 2021 5.540 5.600 5.540 5.600 129,151 +0.14(+2.56%)
Sep 22, 2021 5.455 5.480 5.430 5.460 454,914 +0.08(+1.39%)
Sep 21, 2021 5.400 5.430 5.360 5.385 218,295 +0.05(+1.03%)
Sep 20, 2021 5.350 5.380 5.320 5.330 194,515 -0.10(-1.84%)
Sep 17, 2021 5.480 5.485 5.420 5.430 122,100 -0.04(-0.82%)
Sep 16, 2021 5.490 5.491 5.450 5.475 170,860 +0.01(+0.27%)
Sep 15, 2021 5.460 5.490 5.420 5.460 97,164 +0.05(+1.02%)
Sep 14, 2021 5.480 5.490 5.400 5.405 58,524 -0.09(-1.64%)
Sep 13, 2021 5.490 5.513 5.470 5.495 103,784 -0.00(-0.09%)
Sep 10, 2021 5.530 5.530 5.470 5.500 159,885 -0.13(-2.40%)
Sep 09, 2021 5.590 5.660 5.583 5.635 148,400 +0.01(+0.11%)
Sep 08, 2021 5.670 5.671 5.620 5.629 421,790 -0.09(-1.50%)
Sep 07, 2021 5.730 5.770 5.710 5.715 124,040 +0.00(+0.09%)
Sep 03, 2021 5.710 5.740 5.690 5.710 79,150 +0.00(+0.00%)
Sep 02, 2021 5.660 5.720 5.660 5.710 53,267 +0.08(+1.42%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.